ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, April 24th, 2024

$ 111.18

-0.01 -0.01%

Open: 111.51
High: 111.60
Low: 110.63
Volume: 1,106,703
Previous Close on Tuesday, April 23rd, 2024

$ 111.19

+1.37 +1.25%

Open: 110.30
High: 111.35
Low: 110.17
Volume: 1,243,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 111.51 111.60 110.63 111.18 1,106,703 -0.01 -0.01
2024-04-23 110.30 111.35 110.17 111.19 1,243,531 +1.37 +1.25
2024-04-22 109.38 110.41 108.87 109.82 1,495,545 +1.04 +0.96
2024-04-19 109.58 109.89 108.49 108.78 2,009,354 -0.86 -0.78
2024-04-18 110.16 110.70 109.42 109.64 1,512,606 -0.22 -0.20
2024-04-17 111.12 111.17 109.59 109.86 1,271,276 -0.67 -0.61
2024-04-16 110.76 111.21 110.26 110.53 3,013,830 -0.18 -0.16
2024-04-15 113.24 113.24 110.59 110.71 1,806,132 -1.54 -1.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.60
On 2024-04-24		 108.49
On 2024-04-19		 1.32 1.20 110.70
On 2024-04-18		 108.49
On 2024-04-19		 -2.00 110.12
10D 114.20
On 2024-04-11		 108.49
On 2024-04-19		 -1.96 -1.73 114.20
On 2024-04-11		 108.49
On 2024-04-19		 -5.00 110.79
20D 115.61
On 2024-03-28		 108.49
On 2024-04-19		 -2.97 -2.60 115.61
On 2024-03-28		 108.49
On 2024-04-19		 -6.16 112.54
WTD 111.60
On 2024-04-24		 108.87
On 2024-04-22		 2.40 2.21 110.41
On 2024-04-22		 110.41
On 2024-04-22		 0.00 110.73
MTD 115.55
On 2024-04-01		 108.49
On 2024-04-19		 -4.12 -3.57 115.55
On 2024-04-01		 108.49
On 2024-04-19		 -6.11 112.24
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

111.18 -0.01 -0.01 1,106,703